American Rebel Inc. (AREB)
NASDAQ: AREB
· Real-Time Price · USD
0.63
-0.06 (-8.30%)
At close: Sep 08, 2025, 1:45 PM
AREB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -8.00% | 208,512 |
| Sep 4, 2025 | 0.77 | 0.78 | 0.70 | 0.75 | 0.75 | -3.85% | 142,613 |
| Sep 3, 2025 | 0.80 | 0.89 | 0.74 | 0.78 | 0.78 | -3.70% | 524,909 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.75 | 0.81 | 0.81 | -1.22% | 175,817 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | 5.13% | 502,900 |
| Aug 28, 2025 | 1.08 | 1.08 | 0.70 | 0.78 | 0.78 | -28.44% | 2,620,900 |
| Aug 27, 2025 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 188,333 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -5.17% | 251,800 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.12 | 1.16 | 1.16 | 0.00% | 263,118 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 202,105 |
| Aug 21, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 4.39% | 110,019 |
| Aug 20, 2025 | 1.14 | 1.21 | 1.02 | 1.14 | 1.14 | 0.00% | 452,900 |
| Aug 19, 2025 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 242,600 |
| Aug 18, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 4.31% | 194,979 |
| Aug 15, 2025 | 1.24 | 1.24 | 1.08 | 1.16 | 1.16 | -4.13% | 434,100 |
| Aug 14, 2025 | 1.21 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 322,200 |
| Aug 13, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 174,621 |
| Aug 12, 2025 | 1.28 | 1.33 | 1.21 | 1.22 | 1.22 | -4.69% | 231,654 |
| Aug 11, 2025 | 1.32 | 1.37 | 1.26 | 1.28 | 1.28 | -1.54% | 250,500 |
| Aug 8, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | 0.00% | 155,303 |